Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2020 | CNY | 1.244 | 1.246 | 1.23 | 1.236 | 1.236 | -0.01 (-0.80%) | 42,544,600 |
7 Dec 2020 | CNY | 1.256 | 1.262 | 1.24 | 1.246 | 1.246 | -0.014 (-1.11%) | 33,429,300 |
4 Dec 2020 | CNY | 1.25 | 1.263 | 1.236 | 1.26 | 1.26 | +0.005 (+0.40%) | 41,490,800 |
3 Dec 2020 | CNY | 1.269 | 1.275 | 1.252 | 1.255 | 1.255 | -0.026 (-2.03%) | 38,269,400 |
2 Dec 2020 | CNY | 1.27 | 1.284 | 1.262 | 1.281 | 1.281 | +0.01 (+0.79%) | 46,250,100 |
1 Dec 2020 | CNY | 1.25 | 1.271 | 1.248 | 1.271 | 1.271 | +0.011 (+0.87%) | 43,751,300 |
30 Nov 2020 | CNY | 1.284 | 1.294 | 1.258 | 1.26 | 1.26 | -0.022 (-1.72%) | 46,782,500 |
27 Nov 2020 | CNY | 1.276 | 1.303 | 1.264 | 1.282 | 1.282 | +0.006 (+0.47%) | 40,857,200 |
26 Nov 2020 | CNY | 1.29 | 1.29 | 1.265 | 1.276 | 1.276 | -0.014 (-1.09%) | 35,125,600 |
25 Nov 2020 | CNY | 1.335 | 1.34 | 1.287 | 1.29 | 1.29 | -0.047 (-3.52%) | 47,112,100 |
24 Nov 2020 | CNY | 1.31 | 1.338 | 1.296 | 1.337 | 1.337 | +0.018 (+1.36%) | 56,502,600 |
23 Nov 2020 | CNY | 1.31 | 1.336 | 1.303 | 1.319 | 1.319 | +0.015 (+1.15%) | 49,317,000 |
20 Nov 2020 | CNY | 1.278 | 1.305 | 1.274 | 1.304 | 1.304 | +0.026 (+2.03%) | 32,119,700 |
19 Nov 2020 | CNY | 1.295 | 1.301 | 1.276 | 1.278 | 1.278 | -0.017 (-1.31%) | 36,403,000 |
18 Nov 2020 | CNY | 1.284 | 1.303 | 1.278 | 1.295 | 1.295 | +0.011 (+0.86%) | 39,898,300 |
17 Nov 2020 | CNY | 1.291 | 1.304 | 1.276 | 1.284 | 1.284 | -0.015 (-1.15%) | 39,709,000 |
16 Nov 2020 | CNY | 1.26 | 1.299 | 1.259 | 1.299 | 1.299 | +0.041 (+3.26%) | 39,879,400 |
13 Nov 2020 | CNY | 1.255 | 1.263 | 1.242 | 1.258 | 1.258 | -0.006 (-0.47%) | 34,684,807 |
12 Nov 2020 | CNY | 1.258 | 1.264 | 1.245 | 1.264 | 1.264 | +0.004 (+0.32%) | 37,222,700 |
11 Nov 2020 | CNY | 1.243 | 1.274 | 1.243 | 1.26 | 1.26 | +0.013 (+1.04%) | 44,773,200 |
10 Nov 2020 | CNY | 1.259 | 1.263 | 1.239 | 1.247 | 1.247 | -0.006 (-0.48%) | 40,386,800 |
9 Nov 2020 | CNY | 1.235 | 1.256 | 1.232 | 1.253 | 1.253 | +0.032 (+2.62%) | 37,728,700 |
6 Nov 2020 | CNY | 1.222 | 1.223 | 1.213 | 1.221 | 1.221 | 0.0 (0.0%) | 34,598,346 |
5 Nov 2020 | CNY | 1.188 | 1.221 | 1.188 | 1.221 | 1.221 | +0.034 (+2.86%) | 43,361,900 |
4 Nov 2020 | CNY | 1.175 | 1.188 | 1.165 | 1.187 | 1.187 | +0.011 (+0.94%) | 38,011,200 |
3 Nov 2020 | CNY | 1.164 | 1.179 | 1.164 | 1.176 | 1.176 | +0.013 (+1.12%) | 31,117,546 |
2 Nov 2020 | CNY | 1.151 | 1.167 | 1.151 | 1.163 | 1.163 | +0.008 (+0.69%) | 26,564,900 |
30 Oct 2020 | CNY | 1.173 | 1.178 | 1.151 | 1.155 | 1.155 | -0.018 (-1.53%) | 31,065,600 |
29 Oct 2020 | CNY | 1.167 | 1.177 | 1.164 | 1.173 | 1.173 | -0.004 (-0.34%) | 28,259,500 |
28 Oct 2020 | CNY | 1.177 | 1.18 | 1.167 | 1.177 | 1.177 | +0.001 (+0.09%) | 28,507,200 |